Ngai Hing Hong Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.360	0.360	0.360	0.360	0.360	86,000
2026-07-24	0.360	0.360	0.360	0.360	0.360	0
2026-07-23	0.360	0.360	0.360	0.360	0.360	0
2026-07-22	0.360	0.360	0.360	0.360	0.360	0
2026-07-21	0.360	0.360	0.360	0.360	0.360	0
2026-07-20	0.320	0.360	0.315	0.360	0.360	80,000
2026-07-17	0.330	0.330	0.330	0.330	0.330	0
2026-07-16	0.330	0.330	0.330	0.330	0.330	0
2026-07-15	0.330	0.330	0.330	0.330	0.330	0
2026-07-14	0.330	0.330	0.330	0.330	0.330	0
2026-07-13	0.330	0.330	0.325	0.330	0.330	32,000
2026-07-10	0.390	0.390	0.380	0.380	0.380	408,000
2026-07-09	0.380	0.380	0.380	0.380	0.380	10,000
2026-07-08	0.320	0.370	0.320	0.370	0.370	20,000
2026-07-07	0.320	0.355	0.320	0.355	0.355	20,000
2026-07-06	0.320	0.345	0.320	0.345	0.345	20,000
2026-07-03	0.320	0.320	0.320	0.320	0.320	0
2026-07-02	0.320	0.320	0.320	0.320	0.320	0
2026-06-30	0.320	0.320	0.320	0.320	0.320	0
2026-06-29	0.320	0.320	0.320	0.320	0.320	20,000
2026-06-26	0.330	0.330	0.330	0.330	0.330	0
2026-06-25	0.330	0.330	0.330	0.330	0.330	0
2026-06-24	0.330	0.330	0.330	0.330	0.330	0
2026-06-23	0.375	0.375	0.325	0.330	0.330	0
2026-06-22	0.375	0.375	0.325	0.330	0.330	0
2026-06-18	0.330	0.330	0.330	0.330	0.330	0
2026-06-17	0.330	0.330	0.330	0.330	0.330	0
2026-06-16	0.330	0.330	0.330	0.330	0.330	0
2026-06-15	0.330	0.330	0.330	0.330	0.330	0
2026-06-12	0.375	0.375	0.325	0.330	0.330	0
2026-06-11	0.375	0.375	0.325	0.330	0.330	0
2026-06-10	0.375	0.375	0.325	0.330	0.330	0
2026-06-09	0.375	0.375	0.325	0.330	0.330	0
2026-06-08	0.375	0.375	0.325	0.330	0.330	0
2026-06-05	0.375	0.375	0.325	0.330	0.330	60,000
2026-06-04	0.375	0.375	0.325	0.330	0.330	0
2026-06-03	0.375	0.375	0.325	0.325	0.325	60,000
2026-06-02	0.325	0.325	0.325	0.325	0.325	0
2026-06-01	0.325	0.325	0.325	0.325	0.325	0
2026-05-29	0.375	0.375	0.325	0.325	0.325	60,000
2026-05-28	0.325	0.325	0.325	0.325	0.325	0
2026-05-27	0.325	0.325	0.325	0.325	0.325	0
2026-05-26	0.325	0.325	0.325	0.325	0.325	0
2026-05-22	0.325	0.325	0.325	0.325	0.325	0
2026-05-21	0.325	0.325	0.325	0.325	0.325	0
2026-05-20	0.325	0.325	0.325	0.325	0.325	0
2026-05-19	0.320	0.325	0.320	0.325	0.325	60,000
2026-05-18	0.320	0.320	0.320	0.320	0.320	0
2026-05-15	0.325	0.325	0.320	0.320	0.320	10,000
2026-05-14	0.355	0.355	0.355	0.355	0.355	0
2026-05-13	0.355	0.355	0.355	0.355	0.355	0
2026-05-12	0.375	0.375	0.355	0.355	0.355	24,000
2026-05-11	0.425	0.425	0.425	0.425	0.425	0
2026-05-08	0.425	0.425	0.425	0.425	0.425	0
2026-05-07	0.370	0.425	0.370	0.425	0.425	350,000
2026-05-06	0.370	0.370	0.370	0.370	0.370	0
2026-05-05	0.370	0.370	0.370	0.370	0.370	0
2026-05-04	0.370	0.370	0.370	0.370	0.370	0
2026-04-30	0.375	0.375	0.375	0.375	0.375	0
2026-04-29	0.375	0.375	0.375	0.375	0.375	0

← NewerPage 2 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-11-22	0.0200 HKD
2022-03-21	0.0150 HKD
2021-11-23	0.0300 HKD
2021-03-22	0.0100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.